(AADR)
71.00
2.30 (3.35%)
At close: Apr 14, 2025, 3:59 PM
71.16
0.23%
After-hours: Apr 14, 2025, 04:05 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 69.97 | 69.97 | 71.75 | 71.75 | 69.97 | 69.97 | 71.16 | 71.16 | 3.58% | 7,522 |
| Apr 11, 2025 | 66.94 | 66.94 | 68.82 | 68.82 | 66.90 | 66.90 | 68.70 | 68.70 | 4.19% | 5,300 |
| Apr 10, 2025 | 67.06 | 67.06 | 67.26 | 67.26 | 64.67 | 64.67 | 65.94 | 65.94 | -3.11% | 4,500 |
| Apr 9, 2025 | 62.95 | 62.95 | 68.22 | 68.22 | 61.52 | 61.52 | 68.06 | 68.06 | 8.93% | 6,702 |
| Apr 8, 2025 | 65.56 | 65.56 | 66.08 | 66.08 | 62.23 | 62.23 | 62.48 | 62.48 | -1.54% | 12,000 |
| Apr 7, 2025 | 62.00 | 62.00 | 66.26 | 66.26 | 61.86 | 61.86 | 63.46 | 63.46 | -3.42% | 69,377 |
| Apr 4, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 64.92 | 64.92 | 65.71 | 65.71 | -8.14% | 66,651 |
| Apr 3, 2025 | 72.15 | 72.15 | 72.34 | 72.34 | 71.50 | 71.50 | 71.53 | 71.53 | -4.13% | 20,300 |
| Apr 2, 2025 | 74.08 | 74.08 | 74.61 | 74.61 | 74.08 | 74.08 | 74.61 | 74.61 | 0.93% | 3,800 |
| Apr 1, 2025 | 73.95 | 73.95 | 74.65 | 74.65 | 73.32 | 73.32 | 73.92 | 73.92 | -0.65% | 6,647 |
| Mar 31, 2025 | 73.70 | 73.70 | 74.40 | 74.40 | 72.96 | 72.96 | 74.40 | 74.40 | -0.69% | 29,746 |
| Mar 28, 2025 | 75.14 | 75.14 | 75.18 | 75.18 | 74.87 | 74.87 | 74.92 | 74.92 | -2.41% | 23,100 |
| Mar 27, 2025 | 77.21 | 77.21 | 77.45 | 77.45 | 76.77 | 76.77 | 76.77 | 76.77 | -0.01% | 2,448 |
| Mar 26, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 76.40 | 76.40 | 76.78 | 76.78 | -0.97% | 5,409 |
| Mar 25, 2025 | 76.71 | 76.71 | 77.76 | 77.76 | 76.71 | 76.71 | 77.53 | 77.53 | 0.73% | 3,500 |
| Mar 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 76.97 | 76.97 | 76.97 | 76.97 | -0.23% | 1,106 |
| Mar 21, 2025 | 76.30 | 76.30 | 77.15 | 77.15 | 76.21 | 76.21 | 77.15 | 77.15 | 0.14% | 3,200 |
| Mar 20, 2025 | 77.26 | 77.24 | 77.38 | 77.36 | 76.87 | 76.85 | 77.04 | 77.02 | -2.13% | 3,721 |
| Mar 19, 2025 | 77.68 | 77.66 | 78.72 | 78.70 | 77.68 | 77.66 | 78.72 | 78.70 | 1.30% | 2,443 |
| Mar 18, 2025 | 77.78 | 77.76 | 77.99 | 77.97 | 77.49 | 77.47 | 77.71 | 77.69 | -0.87% | 28,800 |
| Mar 17, 2025 | 77.64 | 77.62 | 78.77 | 78.75 | 77.64 | 77.62 | 78.39 | 78.37 | 1.79% | 33,200 |
| Mar 14, 2025 | 76.24 | 76.22 | 77.01 | 76.99 | 76.24 | 76.22 | 77.01 | 76.99 | 3.41% | 5,300 |
| Mar 13, 2025 | 75.00 | 74.99 | 75.18 | 75.17 | 74.47 | 74.46 | 74.47 | 74.46 | -1.26% | 1,620 |
| Mar 12, 2025 | 74.44 | 74.42 | 75.57 | 75.55 | 74.44 | 74.42 | 75.42 | 75.40 | 1.43% | 4,400 |
| Mar 11, 2025 | 74.07 | 74.06 | 74.51 | 74.50 | 73.67 | 73.66 | 74.36 | 74.35 | 1.49% | 1,800 |
| Mar 10, 2025 | 73.74 | 73.72 | 74.47 | 74.45 | 72.59 | 72.57 | 73.27 | 73.25 | -3.74% | 7,210 |
| Mar 7, 2025 | 76.05 | 76.03 | 76.49 | 76.47 | 75.12 | 75.10 | 76.12 | 76.10 | 0.09% | 3,000 |
| Mar 6, 2025 | 76.81 | 76.79 | 76.81 | 76.79 | 76.05 | 76.03 | 76.05 | 76.03 | -1.97% | 1,500 |
| Mar 5, 2025 | 76.03 | 76.01 | 77.58 | 77.56 | 76.03 | 76.01 | 77.58 | 77.56 | 4.40% | 7,401 |
| Mar 4, 2025 | 72.61 | 72.59 | 74.31 | 74.29 | 72.61 | 72.59 | 74.31 | 74.29 | 0.55% | 2,815 |
| Mar 3, 2025 | 76.07 | 76.05 | 76.07 | 76.05 | 73.90 | 73.88 | 73.90 | 73.88 | -1.22% | 4,607 |
| Feb 28, 2025 | 74.01 | 73.99 | 74.88 | 74.86 | 72.61 | 72.59 | 74.81 | 74.79 | 0.08% | 4,537 |
| Feb 27, 2025 | 75.25 | 75.23 | 75.43 | 75.41 | 74.55 | 74.53 | 74.75 | 74.73 | -1.49% | 4,708 |
| Feb 26, 2025 | 75.26 | 75.24 | 76.47 | 76.45 | 75.26 | 75.24 | 75.88 | 75.86 | 0.82% | 1,308 |
| Feb 25, 2025 | 75.76 | 75.74 | 75.97 | 75.95 | 74.50 | 74.48 | 75.26 | 75.24 | -0.55% | 17,417 |
| Feb 24, 2025 | 76.55 | 76.53 | 76.95 | 76.93 | 74.91 | 74.89 | 75.68 | 75.66 | -2.18% | 2,332 |
| Feb 21, 2025 | 80.18 | 80.16 | 80.18 | 80.16 | 77.37 | 77.35 | 77.37 | 77.35 | -1.36% | 7,132 |
| Feb 20, 2025 | 78.87 | 78.85 | 78.89 | 78.87 | 77.85 | 77.83 | 78.44 | 78.42 | 0.98% | 6,602 |
| Feb 19, 2025 | 77.99 | 77.97 | 78.25 | 78.23 | 77.49 | 77.47 | 77.68 | 77.66 | -0.30% | 19,900 |
| Feb 18, 2025 | 77.22 | 77.20 | 78.28 | 78.26 | 77.16 | 77.14 | 77.91 | 77.89 | 0.89% | 4,900 |
| Feb 14, 2025 | 77.60 | 77.58 | 77.75 | 77.73 | 76.88 | 76.86 | 77.22 | 77.20 | 0.72% | 11,514 |
| Feb 13, 2025 | 75.97 | 75.95 | 76.67 | 76.65 | 75.85 | 75.83 | 76.67 | 76.65 | 1.16% | 1,744 |
| Feb 12, 2025 | 75.88 | 75.86 | 76.18 | 76.16 | 75.76 | 75.74 | 75.79 | 75.77 | 1.57% | 604 |
| Feb 11, 2025 | 75.52 | 75.50 | 75.52 | 75.50 | 74.54 | 74.52 | 74.62 | 74.60 | -1.32% | 2,730 |
| Feb 10, 2025 | 75.43 | 75.42 | 75.62 | 75.61 | 75.40 | 75.39 | 75.62 | 75.61 | 0.55% | 1,236 |
| Feb 7, 2025 | 75.27 | 75.26 | 75.39 | 75.38 | 75.07 | 75.06 | 75.21 | 75.20 | -0.99% | 9,642 |
| Feb 6, 2025 | 75.60 | 75.58 | 75.96 | 75.94 | 75.54 | 75.52 | 75.96 | 75.94 | 1.88% | 2,200 |
| Feb 5, 2025 | 74.69 | 74.67 | 75.08 | 75.06 | 74.53 | 74.51 | 74.56 | 74.54 | 0.46% | 1,800 |
| Feb 4, 2025 | 74.15 | 74.14 | 74.67 | 74.66 | 74.02 | 74.01 | 74.22 | 74.21 | 0.97% | 8,900 |
| Feb 3, 2025 | 72.51 | 72.49 | 74.03 | 74.01 | 71.13 | 71.11 | 73.51 | 73.49 | -1.20% | 13,607 |